Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.69 | 28.74 | 28.20 | 28.32 | 155,172 | -0.53(-1.82%) |
Oct 29, 2015 | 28.64 | 28.88 | 28.19 | 28.84 | 146,260 | +0.08(+0.29%) |
Oct 28, 2015 | 27.50 | 28.84 | 27.34 | 28.76 | 232,749 | +1.31(+4.78%) |
Oct 27, 2015 | 27.94 | 27.94 | 27.25 | 27.45 | 198,551 | -0.63(-2.25%) |
Oct 26, 2015 | 28.21 | 28.30 | 27.68 | 28.08 | 157,905 | -0.14(-0.51%) |
Oct 23, 2015 | 28.15 | 28.39 | 27.85 | 28.22 | 207,385 | +0.17(+0.59%) |
Oct 22, 2015 | 27.67 | 28.32 | 27.63 | 28.06 | 172,983 | +0.60(+2.19%) |
Oct 21, 2015 | 28.15 | 28.15 | 27.43 | 27.46 | 150,985 | -0.59(-2.11%) |
Oct 20, 2015 | 27.78 | 28.12 | 27.70 | 28.05 | 106,483 | +0.22(+0.78%) |
Oct 19, 2015 | 27.74 | 28.10 | 27.73 | 27.83 | 145,800 | -0.06(-0.22%) |
Oct 16, 2015 | 27.95 | 27.97 | 27.54 | 27.89 | 124,859 | +0.01(+0.03%) |
Oct 15, 2015 | 27.16 | 27.91 | 26.99 | 27.88 | 133,422 | +0.76(+2.79%) |
Oct 14, 2015 | 27.34 | 27.55 | 27.03 | 27.13 | 97,150 | -0.21(-0.77%) |
Oct 13, 2015 | 27.57 | 27.89 | 27.27 | 27.34 | 128,020 | -0.37(-1.33%) |
Oct 12, 2015 | 27.69 | 27.76 | 27.53 | 27.70 | 110,549 | +0.01(+0.03%) |
Oct 09, 2015 | 27.60 | 27.75 | 27.35 | 27.70 | 114,997 | +0.16(+0.57%) |
Oct 08, 2015 | 26.93 | 27.58 | 26.76 | 27.54 | 163,076 | +0.57(+2.11%) |
Oct 07, 2015 | 26.62 | 27.00 | 26.49 | 26.97 | 196,600 | +0.43(+1.61%) |
Oct 06, 2015 | 26.71 | 26.93 | 26.47 | 26.54 | 121,964 | -0.23(-0.87%) |
Oct 05, 2015 | 26.20 | 26.83 | 26.20 | 26.77 | 161,278 | +0.73(+2.79%) |
Oct 02, 2015 | 25.73 | 26.12 | 25.42 | 26.05 | 167,217 | +0.24(+0.93%) |
Oct 01, 2015 | 25.82 | 26.17 | 25.57 | 25.81 | 210,238 | +0.05(+0.17%) |
Sep 30, 2015 | 25.99 | 26.13 | 25.50 | 25.76 | 279,817 | -0.04(-0.15%) |
Sep 29, 2015 | 25.51 | 26.08 | 25.51 | 25.80 | 218,418 | +0.26(+1.03%) |
Sep 28, 2015 | 26.08 | 26.08 | 25.51 | 25.54 | 173,096 | -0.60(-2.30%) |
Sep 25, 2015 | 26.47 | 26.65 | 26.14 | 26.14 | 230,486 | -0.21(-0.80%) |
Sep 24, 2015 | 26.46 | 26.53 | 25.99 | 26.35 | 217,287 | -0.22(-0.82%) |
Sep 23, 2015 | 26.60 | 26.79 | 26.41 | 26.56 | 217,954 | -0.01(-0.03%) |
Sep 22, 2015 | 26.38 | 26.70 | 26.11 | 26.57 | 240,669 | +0.00(+0.00%) |
Sep 21, 2015 | 26.02 | 26.67 | 25.96 | 26.57 | 225,088 | +0.60(+2.31%) |
Sep 18, 2015 | 26.06 | 26.38 | 25.87 | 25.97 | 534,024 | -0.35(-1.34%) |
Sep 17, 2015 | 26.50 | 26.76 | 26.18 | 26.32 | 211,943 | -0.14(-0.54%) |
Sep 16, 2015 | 26.09 | 26.53 | 26.06 | 26.47 | 153,197 | +0.34(+1.29%) |
Sep 15, 2015 | 26.21 | 26.26 | 25.86 | 26.13 | 181,605 | -0.11(-0.40%) |
Sep 14, 2015 | 26.64 | 26.64 | 26.09 | 26.23 | 141,325 | -0.40(-1.49%) |
Sep 11, 2015 | 26.31 | 26.83 | 26.00 | 26.63 | 337,955 | +0.60(+2.31%) |
Sep 10, 2015 | 25.89 | 26.41 | 25.72 | 26.03 | 226,863 | +0.14(+0.52%) |
Sep 09, 2015 | 26.31 | 26.41 | 25.76 | 25.90 | 221,181 | -0.29(-1.12%) |
Sep 08, 2015 | 25.92 | 26.20 | 25.84 | 26.19 | 234,364 | +0.50(+1.93%) |
Sep 04, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 254,801 | -0.20(-0.75%) |
Sep 03, 2015 | 25.31 | 26.05 | 25.25 | 25.89 | 307,436 | +0.82(+3.26%) |
Sep 02, 2015 | 25.32 | 25.54 | 24.96 | 25.07 | 307,205 | +0.05(+0.21%) |
Sep 01, 2015 | 25.04 | 25.35 | 24.95 | 25.02 | 392,918 | -0.37(-1.45%) |
Aug 31, 2015 | 25.69 | 25.83 | 25.06 | 25.39 | 362,668 | -0.38(-1.46%) |
Aug 28, 2015 | 25.70 | 25.99 | 25.40 | 25.76 | 256,508 | +0.05(+0.20%) |
Aug 27, 2015 | 25.58 | 25.75 | 25.27 | 25.71 | 442,376 | +0.24(+0.94%) |
Aug 26, 2015 | 25.59 | 25.85 | 24.77 | 25.47 | 267,187 | +0.41(+1.62%) |
Aug 25, 2015 | 26.83 | 26.95 | 24.92 | 25.06 | 438,550 | -1.03(-3.94%) |
Aug 24, 2015 | 26.00 | 26.96 | 25.86 | 26.09 | 428,357 | -0.98(-3.60%) |
Aug 21, 2015 | 26.65 | 27.30 | 26.65 | 27.07 | 321,862 | -0.04(-0.14%) |
Aug 20, 2015 | 27.54 | 27.60 | 27.02 | 27.10 | 368,104 | -0.51(-1.85%) |
Aug 19, 2015 | 27.79 | 27.97 | 27.56 | 27.61 | 178,697 | -0.24(-0.86%) |
Aug 18, 2015 | 28.06 | 28.30 | 27.73 | 27.85 | 139,138 | -0.32(-1.14%) |
Aug 17, 2015 | 27.67 | 28.19 | 27.48 | 28.18 | 143,657 | +0.46(+1.65%) |
Aug 14, 2015 | 27.88 | 27.97 | 27.57 | 27.72 | 159,006 | -0.16(-0.57%) |
Aug 13, 2015 | 27.88 | 28.15 | 27.64 | 27.88 | 209,655 | -0.06(-0.21%) |
Aug 12, 2015 | 27.52 | 27.96 | 27.37 | 27.94 | 259,937 | +0.32(+1.14%) |
Aug 11, 2015 | 27.07 | 27.63 | 27.07 | 27.62 | 237,995 | +0.32(+1.18%) |
Aug 10, 2015 | 27.06 | 27.43 | 27.02 | 27.30 | 183,744 | +0.35(+1.28%) |
Aug 07, 2015 | 24.12 | 27.58 | 24.12 | 26.95 | 480,811 | -1.04(-3.70%) |
Aug 06, 2015 | 28.14 | 28.24 | 27.43 | 27.99 | 176,726 | -0.15(-0.53%) |
Aug 05, 2015 | 28.48 | 28.55 | 27.95 | 28.14 | 185,874 | -0.17(-0.61%) |
Aug 04, 2015 | 28.42 | 28.61 | 28.08 | 28.31 | 114,244 | -0.07(-0.26%) |